26.28
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 暂无分钟K线数据 | |||||
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2024-12-31 | 20.93 | 21.08 | 20.15 | 20.23 | 1.4M |
| 2024-12-30 | 20.60 | 21.20 | 20.41 | 20.90 | 1.4M |
| 2024-12-27 | 20.46 | 21.13 | 20.35 | 20.72 | 1.1M |
| 2024-12-26 | 20.41 | 20.86 | 20.36 | 20.46 | 1.5M |
| 2024-12-25 | 20.99 | 21.14 | 20.17 | 20.34 | 2.0M |
| 2024-12-24 | 20.85 | 21.12 | 20.50 | 20.86 | 1.4M |
| 2024-12-23 | 21.80 | 22.31 | 20.58 | 20.97 | 2.6M |
| 2024-12-20 | 21.45 | 21.96 | 21.30 | 21.80 | 1.4M |
| 2024-12-19 | 21.65 | 21.79 | 21.17 | 21.43 | 1.9M |
| 2024-12-18 | 22.39 | 22.40 | 21.60 | 21.78 | 2.2M |
| 2024-12-17 | 23.40 | 23.96 | 22.06 | 22.11 | 4.5M |
| 2024-12-16 | 22.14 | 23.98 | 22.01 | 23.45 | 6.1M |
| 2024-12-13 | 22.80 | 22.80 | 22.08 | 22.11 | 2.5M |
| 2024-12-12 | 22.46 | 22.85 | 22.43 | 22.85 | 2.2M |
| 2024-12-11 | 22.66 | 22.98 | 22.42 | 22.51 | 2.7M |
| 2024-12-10 | 23.90 | 23.90 | 22.80 | 22.84 | 2.9M |
| 2024-12-09 | 23.64 | 23.64 | 22.62 | 22.86 | 3.2M |
| 2024-12-06 | 23.17 | 23.70 | 22.90 | 23.43 | 3.3M |
| 2024-12-05 | 22.94 | 23.27 | 22.80 | 23.20 | 3.7M |
| 2024-12-04 | 22.35 | 23.42 | 21.92 | 23.31 | 6.3M |
| 2024-12-03 | 22.20 | 22.56 | 22.15 | 22.40 | 3.5M |
| 2024-12-02 | 21.97 | 22.47 | 21.97 | 22.23 | 3.8M |
| 2024-11-29 | 21.77 | 22.28 | 21.58 | 22.01 | 3.3M |
| 2024-11-28 | 22.11 | 22.94 | 21.78 | 21.78 | 3.7M |
| 2024-11-27 | 22.33 | 22.51 | 21.24 | 22.10 | 4.5M |
| 2024-11-26 | 22.67 | 23.28 | 22.10 | 22.59 | 4.8M |
| 2024-11-25 | 23.00 | 23.89 | 22.05 | 22.80 | 5.6M |
| 2024-11-22 | 25.46 | 25.90 | 22.74 | 23.16 | 9.0M |
| 2024-11-21 | 23.58 | 26.10 | 23.58 | 25.45 | 11.2M |
| 2024-11-20 | 23.55 | 24.30 | 23.27 | 23.94 | 9.3M |
| 2024-11-19 | 22.50 | 24.50 | 21.80 | 24.25 | 13.6M |
| 2024-11-18 | 21.76 | 22.99 | 20.42 | 22.74 | 9.5M |
| 2024-11-15 | 20.71 | 22.53 | 20.71 | 21.51 | 5.9M |
| 2024-11-14 | 21.69 | 21.69 | 20.71 | 20.83 | 2.9M |
| 2024-11-13 | 21.60 | 22.33 | 21.15 | 21.69 | 4.5M |
| 2024-11-12 | 21.60 | 22.14 | 21.35 | 21.61 | 5.3M |
| 2024-11-11 | 20.89 | 21.58 | 20.78 | 21.54 | 3.7M |
| 2024-11-08 | 21.56 | 21.66 | 21.02 | 21.10 | 4.1M |
| 2024-11-07 | 20.94 | 21.52 | 20.72 | 21.43 | 5.3M |
| 2024-11-06 | 21.29 | 21.34 | 20.75 | 21.03 | 6.5M |
| 2024-11-05 | 21.22 | 22.01 | 20.81 | 21.52 | 9.4M |
| 2024-11-04 | 20.10 | 21.49 | 19.80 | 21.43 | 9.0M |
| 2024-11-01 | 19.30 | 20.66 | 19.15 | 20.22 | 6.6M |
| 2024-10-31 | 19.22 | 19.61 | 19.03 | 19.48 | 2.2M |
| 2024-10-30 | 19.52 | 19.78 | 18.89 | 19.18 | 3.3M |
| 2024-10-29 | 20.71 | 21.50 | 19.63 | 19.83 | 4.1M |
| 2024-10-28 | 20.10 | 20.44 | 19.90 | 20.44 | 3.1M |
| 2024-10-25 | 19.50 | 20.19 | 19.42 | 20.18 | 3.3M |
| 2024-10-24 | 19.51 | 19.68 | 19.33 | 19.53 | 2.2M |
| 2024-10-23 | 19.79 | 20.11 | 19.47 | 19.63 | 3.6M |
| 2024-10-22 | 19.21 | 20.19 | 19.17 | 19.87 | 4.2M |
| 2024-10-21 | 19.05 | 19.58 | 18.91 | 19.33 | 3.6M |
| 2024-10-18 | 18.59 | 19.60 | 18.47 | 19.06 | 3.6M |
| 2024-10-17 | 18.75 | 19.08 | 18.48 | 18.59 | 2.0M |
| 2024-10-16 | 18.40 | 18.93 | 18.28 | 18.69 | 2.0M |
| 2024-10-15 | 19.02 | 19.23 | 18.63 | 18.63 | 2.6M |
| 2024-10-14 | 18.95 | 19.39 | 18.55 | 19.20 | 3.1M |
| 2024-10-11 | 19.60 | 19.91 | 18.77 | 19.02 | 3.8M |
| 2024-10-10 | 19.81 | 20.55 | 19.61 | 19.83 | 4.1M |
| 2024-10-09 | 21.69 | 21.70 | 19.53 | 19.61 | 6.5M |
| 2024-10-08 | 22.38 | 23.38 | 20.62 | 22.91 | 9.9M |
| 2024-09-30 | 17.99 | 20.20 | 17.64 | 19.98 | 7.3M |
| 2024-09-27 | 16.70 | 17.68 | 16.60 | 17.42 | 5.0M |
| 2024-09-26 | 16.11 | 16.45 | 15.86 | 16.45 | 2.3M |
| 2024-09-25 | 16.02 | 16.38 | 15.99 | 16.08 | 3.1M |
| 2024-09-24 | 15.65 | 15.95 | 15.50 | 15.88 | 2.5M |
| 2024-09-23 | 15.60 | 15.73 | 15.40 | 15.59 | 1.4M |
| 2024-09-20 | 15.33 | 16.08 | 15.22 | 15.65 | 3.1M |
| 2024-09-19 | 15.00 | 15.49 | 14.91 | 15.32 | 2.1M |
| 2024-09-18 | 15.40 | 15.52 | 14.61 | 14.88 | 2.0M |
| 2024-09-13 | 15.85 | 15.98 | 15.46 | 15.53 | 1.5M |
| 2024-09-12 | 16.19 | 16.40 | 15.90 | 15.97 | 1.6M |
| 2024-09-11 | 16.28 | 16.45 | 16.10 | 16.19 | 1.2M |
| 2024-09-10 | 16.40 | 16.59 | 16.16 | 16.36 | 1.3M |
| 2024-09-09 | 15.95 | 16.49 | 15.95 | 16.31 | 1.6M |
| 2024-09-06 | 16.45 | 16.45 | 15.92 | 16.11 | 1.7M |
| 2024-09-05 | 16.10 | 16.39 | 16.10 | 16.36 | 1.4M |
| 2024-09-04 | 16.13 | 16.30 | 16.02 | 16.10 | 1.4M |
| 2024-09-03 | 16.21 | 16.51 | 16.02 | 16.26 | 1.6M |
| 2024-09-02 | 16.95 | 17.10 | 16.18 | 16.21 | 2.2M |
| 2024-08-30 | 16.74 | 17.25 | 16.70 | 17.03 | 2.7M |
| 2024-08-29 | 16.65 | 16.89 | 16.33 | 16.75 | 1.3M |
| 2024-08-28 | 17.25 | 17.31 | 16.23 | 16.73 | 2.0M |
| 2024-08-27 | 17.46 | 17.92 | 17.34 | 17.80 | 2.0M |
| 2024-08-26 | 17.28 | 17.54 | 17.22 | 17.49 | 1.6M |
| 2024-08-23 | 17.72 | 17.72 | 17.19 | 17.19 | 1.8M |
| 2024-08-22 | 18.25 | 18.30 | 17.54 | 17.62 | 1.9M |
| 2024-08-21 | 18.05 | 18.27 | 17.72 | 18.15 | 2.3M |
| 2024-08-20 | 18.90 | 19.26 | 17.78 | 18.12 | 3.7M |
| 2024-08-19 | 19.46 | 19.69 | 18.52 | 18.68 | 3.6M |
| 2024-08-16 | 19.35 | 19.48 | 18.90 | 19.33 | 2.6M |
| 2024-08-15 | 19.50 | 19.78 | 19.16 | 19.35 | 2.9M |
| 2024-08-14 | 19.04 | 19.73 | 18.67 | 19.67 | 4.1M |
| 2024-08-13 | 19.20 | 19.81 | 18.60 | 19.43 | 4.2M |
| 2024-08-12 | 18.92 | 19.30 | 18.42 | 18.92 | 3.1M |
| 2024-08-09 | 19.23 | 19.56 | 18.78 | 18.93 | 4.0M |
| 2024-08-08 | 19.25 | 19.82 | 18.36 | 18.69 | 4.1M |
| 2024-08-07 | 18.45 | 18.95 | 18.22 | 18.88 | 2.0M |
| 2024-08-06 | 18.05 | 18.45 | 17.90 | 18.44 | 1.4M |
| 2024-08-05 | 18.15 | 18.71 | 17.79 | 17.86 | 1.6M |
| 2024-08-02 | 18.36 | 18.83 | 18.22 | 18.38 | 1.3M |
| 2024-08-01 | 18.56 | 18.77 | 18.26 | 18.36 | 1.0M |
| 2024-07-31 | 17.85 | 18.60 | 17.66 | 18.51 | 1.8M |
| 2024-07-30 | 17.60 | 17.94 | 17.59 | 17.80 | 0.7M |
| 2024-07-29 | 18.05 | 18.05 | 17.54 | 17.69 | 0.7M |
| 2024-07-26 | 17.61 | 18.00 | 17.57 | 17.90 | 1.1M |
| 2024-07-25 | 17.44 | 17.86 | 17.27 | 17.63 | 1.0M |
| 2024-07-24 | 17.82 | 17.89 | 17.36 | 17.43 | 1.4M |
| 2024-07-23 | 18.49 | 18.49 | 17.80 | 17.82 | 1.1M |
| 2024-07-22 | 18.23 | 18.48 | 18.07 | 18.38 | 0.9M |
| 2024-07-19 | 18.09 | 18.52 | 17.91 | 18.27 | 1.1M |
| 2024-07-18 | 18.01 | 18.23 | 17.51 | 18.18 | 1.3M |
| 2024-07-17 | 18.07 | 18.65 | 18.02 | 18.22 | 1.3M |
| 2024-07-16 | 18.29 | 18.57 | 17.95 | 18.07 | 1.0M |
| 2024-07-15 | 18.91 | 19.10 | 18.36 | 18.43 | 1.0M |
| 2024-07-12 | 19.04 | 19.35 | 18.90 | 19.09 | 1.1M |
| 2024-07-11 | 18.64 | 19.23 | 18.52 | 19.06 | 1.7M |
| 2024-07-10 | 18.21 | 18.66 | 18.15 | 18.27 | 1.0M |
| 2024-07-09 | 18.17 | 18.35 | 17.53 | 18.21 | 1.1M |
| 2024-07-08 | 18.88 | 18.88 | 18.08 | 18.22 | 1.3M |
| 2024-07-05 | 18.29 | 18.95 | 17.90 | 18.88 | 1.4M |
| 2024-07-04 | 18.95 | 19.10 | 18.18 | 18.29 | 1.3M |
| 2024-07-03 | 19.45 | 19.51 | 18.92 | 19.03 | 2.0M |
| 2024-07-02 | 19.10 | 20.22 | 18.80 | 19.71 | 2.8M |
| 2024-07-01 | 18.78 | 19.96 | 18.53 | 19.22 | 1.8M |
| 2024-06-28 | 19.14 | 19.24 | 18.77 | 18.83 | 0.8M |
| 2024-06-27 | 19.37 | 19.55 | 18.94 | 18.94 | 0.9M |
| 2024-06-26 | 18.69 | 19.42 | 18.33 | 19.36 | 1.5M |
| 2024-06-25 | 18.41 | 18.70 | 18.31 | 18.49 | 0.9M |
| 2024-06-24 | 19.12 | 19.28 | 18.31 | 18.43 | 1.2M |
| 2024-06-21 | 19.34 | 19.67 | 19.00 | 19.19 | 0.9M |
| 2024-06-20 | 19.72 | 19.99 | 19.26 | 19.35 | 1.1M |
| 2024-06-19 | 20.00 | 20.04 | 19.63 | 19.74 | 1.0M |
| 2024-06-18 | 19.88 | 20.06 | 19.62 | 19.90 | 0.9M |
| 2024-06-17 | 20.06 | 20.18 | 19.47 | 19.79 | 1.1M |
| 2024-06-14 | 20.30 | 20.30 | 19.92 | 20.09 | 1.1M |
| 2024-06-13 | 20.35 | 20.54 | 20.00 | 20.36 | 1.3M |
| 2024-06-12 | 19.95 | 20.71 | 19.81 | 20.36 | 1.4M |
| 2024-06-11 | 19.93 | 20.15 | 19.30 | 20.05 | 1.5M |
| 2024-06-07 | 19.52 | 20.09 | 19.52 | 19.93 | 1.6M |
| 2024-06-06 | 20.69 | 20.73 | 19.08 | 19.31 | 1.8M |
| 2024-06-05 | 20.75 | 20.93 | 20.25 | 20.48 | 1.4M |
| 2024-06-04 | 21.32 | 21.39 | 20.58 | 20.79 | 1.7M |
| 2024-06-03 | 22.39 | 22.39 | 21.18 | 21.43 | 2.2M |
| 2024-05-31 | 22.06 | 22.40 | 21.98 | 22.36 | 1.8M |
| 2024-05-30 | 21.56 | 22.09 | 21.43 | 21.98 | 1.2M |
| 2024-05-29 | 21.41 | 21.78 | 21.23 | 21.69 | 1.1M |
| 2024-05-28 | 21.34 | 21.93 | 21.24 | 21.50 | 1.2M |
| 2024-05-27 | 21.35 | 21.66 | 20.98 | 21.46 | 1.1M |
| 2024-05-24 | 21.75 | 21.99 | 21.35 | 21.36 | 1.3M |
| 2024-05-23 | 21.99 | 22.23 | 21.71 | 21.75 | 2.0M |
| 2024-05-22 | 23.38 | 23.52 | 22.16 | 22.31 | 2.9M |
| 2024-05-21 | 22.38 | 22.42 | 21.96 | 22.16 | 1.2M |
| 2024-05-20 | 22.56 | 22.88 | 22.45 | 22.78 | 1.5M |
| 2024-05-17 | 22.43 | 22.82 | 22.35 | 22.56 | 1.4M |
| 2024-05-16 | 22.50 | 22.82 | 22.34 | 22.46 | 1.5M |
| 2024-05-15 | 22.96 | 23.16 | 22.52 | 22.56 | 1.5M |
| 2024-05-14 | 22.90 | 23.32 | 22.76 | 23.15 | 2.3M |
| 2024-05-13 | 23.48 | 23.95 | 22.45 | 22.69 | 3.5M |
| 2024-05-10 | 25.07 | 25.29 | 23.74 | 23.92 | 4.2M |
| 2024-05-09 | 24.54 | 26.78 | 24.33 | 25.15 | 5.4M |
| 2024-05-08 | 24.88 | 25.64 | 24.45 | 24.69 | 2.5M |
| 2024-05-07 | 24.58 | 25.25 | 24.18 | 24.99 | 2.0M |
| 2024-05-06 | 23.94 | 24.78 | 23.94 | 24.62 | 2.2M |
| 2024-04-30 | 23.44 | 23.79 | 23.25 | 23.63 | 1.9M |
| 2024-04-29 | 22.88 | 23.59 | 22.74 | 23.50 | 2.1M |
| 2024-04-26 | 22.80 | 23.23 | 22.61 | 22.92 | 2.6M |
| 2024-04-25 | 23.49 | 23.87 | 22.80 | 22.87 | 3.1M |
| 2024-04-24 | 22.59 | 23.27 | 22.43 | 23.19 | 2.6M |
| 2024-04-23 | 22.12 | 22.97 | 22.12 | 22.65 | 2.3M |
| 2024-04-22 | 22.12 | 22.85 | 21.71 | 22.48 | 2.4M |
| 2024-04-19 | 22.73 | 23.14 | 22.13 | 22.42 | 3.1M |
| 2024-04-18 | 21.93 | 23.27 | 21.74 | 22.96 | 3.8M |
| 2024-04-17 | 21.00 | 21.98 | 20.76 | 21.93 | 3.3M |
| 2024-04-16 | 21.51 | 21.79 | 20.40 | 20.42 | 4.3M |
| 2024-04-15 | 21.88 | 22.22 | 20.68 | 21.95 | 4.3M |
| 2024-04-12 | 21.91 | 22.93 | 21.63 | 21.93 | 3.6M |
| 2024-04-11 | 21.81 | 22.60 | 21.70 | 21.94 | 5.1M |
| 2024-04-10 | 21.50 | 22.29 | 21.25 | 22.14 | 7.9M |
| 2024-04-09 | 20.87 | 21.99 | 20.20 | 21.49 | 10.1M |
| 2024-04-08 | 21.20 | 23.31 | 21.19 | 22.48 | 11.1M |
| 2024-04-03 | 26.50 | 26.98 | 26.04 | 26.49 | 1.0M |
| 2024-04-02 | 26.74 | 26.89 | 26.26 | 26.72 | 1.0M |
| 2024-04-01 | 26.30 | 26.77 | 26.13 | 26.70 | 1.0M |
| 2024-03-29 | 26.26 | 26.74 | 25.72 | 26.22 | 0.7M |
| 2024-03-28 | 25.93 | 26.49 | 25.58 | 26.25 | 1.0M |
| 2024-03-27 | 26.60 | 26.90 | 25.85 | 25.85 | 0.9M |
| 2024-03-26 | 27.35 | 27.35 | 26.13 | 26.57 | 1.3M |
| 2024-03-25 | 28.32 | 28.32 | 27.35 | 27.35 | 0.7M |
| 2024-03-22 | 28.83 | 28.93 | 27.70 | 28.31 | 0.8M |
| 2024-03-21 | 29.17 | 29.48 | 28.48 | 28.80 | 1.2M |
| 2024-03-20 | 29.70 | 29.80 | 28.88 | 29.18 | 1.6M |
| 2024-03-19 | 30.44 | 30.65 | 29.00 | 29.56 | 1.6M |
| 2024-03-18 | 30.48 | 30.88 | 29.93 | 30.45 | 1.0M |
| 2024-03-15 | 30.00 | 30.70 | 29.63 | 30.03 | 0.9M |
| 2024-03-14 | 29.36 | 30.72 | 29.14 | 30.58 | 1.4M |
| 2024-03-13 | 29.27 | 29.90 | 28.60 | 29.36 | 1.2M |
| 2024-03-12 | 28.52 | 29.72 | 27.85 | 29.36 | 1.5M |
| 2024-03-11 | 26.75 | 28.82 | 26.62 | 28.53 | 1.7M |
| 2024-03-08 | 26.30 | 26.86 | 25.91 | 26.61 | 0.7M |
| 2024-03-07 | 26.38 | 26.75 | 25.89 | 26.31 | 0.8M |
| 2024-03-06 | 26.50 | 26.95 | 26.01 | 26.38 | 0.9M |
| 2024-03-05 | 27.40 | 27.41 | 26.37 | 26.49 | 1.1M |
| 2024-03-04 | 27.37 | 27.88 | 26.75 | 27.64 | 1.0M |
| 2024-03-01 | 26.74 | 28.19 | 26.47 | 27.35 | 1.2M |
| 2024-02-29 | 25.57 | 27.18 | 25.32 | 26.57 | 1.1M |
| 2024-02-28 | 28.94 | 29.31 | 25.82 | 25.95 | 1.5M |
| 2024-02-27 | 27.99 | 28.86 | 27.62 | 28.65 | 0.9M |
| 2024-02-26 | 27.48 | 28.88 | 27.48 | 28.21 | 1.0M |
| 2024-02-23 | 27.47 | 28.04 | 27.00 | 28.04 | 1.1M |
| 2024-02-22 | 26.39 | 27.64 | 26.26 | 27.52 | 1.3M |
| 2024-02-21 | 26.45 | 27.43 | 25.90 | 26.66 | 1.5M |
| 2024-02-20 | 26.47 | 26.90 | 25.63 | 26.80 | 1.6M |
| 2024-02-19 | 24.05 | 27.90 | 24.05 | 26.91 | 2.8M |
| 2024-02-08 | 22.10 | 25.50 | 20.29 | 24.78 | 4.0M |
| 2024-02-07 | 21.32 | 25.03 | 20.03 | 22.94 | 3.7M |
| 2024-02-06 | 20.89 | 21.68 | 18.93 | 21.24 | 2.3M |
| 2024-02-05 | 23.35 | 23.35 | 20.06 | 20.89 | 2.3M |
| 2024-02-02 | 25.11 | 25.41 | 22.32 | 23.40 | 1.8M |
| 2024-02-01 | 25.74 | 25.74 | 24.58 | 25.23 | 1.2M |
| 2024-01-31 | 27.11 | 27.48 | 25.52 | 25.74 | 1.4M |
| 2024-01-30 | 27.85 | 27.97 | 27.12 | 27.18 | 0.8M |
| 2024-01-29 | 29.50 | 29.86 | 27.77 | 27.98 | 1.3M |
| 2024-01-26 | 29.28 | 31.02 | 29.28 | 29.48 | 1.7M |
| 2024-01-25 | 27.52 | 29.59 | 27.49 | 29.28 | 1.7M |
| 2024-01-24 | 28.31 | 28.89 | 26.74 | 27.56 | 1.5M |
| 2024-01-23 | 28.33 | 28.63 | 27.88 | 28.46 | 1.3M |
| 2024-01-22 | 30.60 | 30.60 | 28.38 | 28.45 | 1.1M |
| 2024-01-19 | 30.77 | 31.22 | 30.20 | 30.25 | 0.7M |
| 2024-01-18 | 31.19 | 31.19 | 29.76 | 30.68 | 0.8M |
| 2024-01-17 | 32.19 | 32.19 | 31.30 | 31.35 | 0.6M |
| 2024-01-16 | 32.27 | 32.48 | 31.71 | 32.18 | 0.8M |
| 2024-01-15 | 31.90 | 32.37 | 31.59 | 32.11 | 0.8M |
| 2024-01-12 | 32.54 | 32.67 | 31.88 | 31.89 | 0.8M |
| 2024-01-11 | 32.33 | 32.80 | 31.70 | 32.50 | 1.2M |
| 2024-01-10 | 32.71 | 33.82 | 32.34 | 32.72 | 1.6M |
| 2024-01-09 | 32.41 | 32.84 | 31.88 | 32.11 | 0.7M |
| 2024-01-08 | 33.02 | 33.38 | 32.04 | 32.04 | 0.9M |
| 2024-01-05 | 34.31 | 34.50 | 32.93 | 33.14 | 0.8M |
| 2024-01-04 | 34.42 | 34.42 | 33.26 | 33.64 | 1.0M |
| 2024-01-03 | 33.47 | 33.94 | 33.19 | 33.32 | 0.6M |
| 2024-01-02 | 33.92 | 33.97 | 33.20 | 33.57 | 0.7M |